Gujarat Kidney And Super Speciality Limited (BOM:544666)
India · Delayed Price · Currency is INR 170.80
-2.50 (-1.44%)
At close: Sep 11, 2026
BOM:544666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 174.75 | 174.75 | 170.00 | 170.80 | 170.80 | -1.44% | 20,273 |
| Sep 10, 2026 | 175.00 | 176.95 | 172.50 | 173.30 | 173.30 | -1.95% | 17,456 |
| Sep 9, 2026 | 175.00 | 180.50 | 172.75 | 176.75 | 176.75 | 0.86% | 39,655 |
| Sep 8, 2026 | 177.05 | 179.20 | 173.85 | 175.25 | 175.25 | -0.76% | 35,956 |
| Sep 7, 2026 | 173.95 | 177.80 | 173.50 | 176.60 | 176.60 | 2.29% | 20,591 |
| Sep 4, 2026 | 173.00 | 174.60 | 171.10 | 172.65 | 172.65 | 0.52% | 26,917 |
| Sep 3, 2026 | 170.35 | 175.40 | 169.55 | 171.75 | 171.75 | 2.14% | 72,830 |
| Sep 2, 2026 | 163.35 | 172.00 | 161.00 | 168.15 | 168.15 | 3.54% | 61,136 |
| Sep 1, 2026 | 159.40 | 168.65 | 157.05 | 162.40 | 162.40 | 2.36% | 79,991 |
| Aug 31, 2026 | 160.00 | 164.00 | 156.75 | 158.65 | 158.65 | -1.37% | 238,576 |
| Aug 28, 2026 | 155.00 | 163.50 | 153.00 | 160.85 | 160.85 | 4.52% | 89,998 |
| Aug 27, 2026 | 153.00 | 155.95 | 151.05 | 153.90 | 153.90 | 1.08% | 46,356 |
| Aug 26, 2026 | 152.65 | 154.85 | 151.50 | 152.25 | 152.25 | -0.03% | 14,953 |
| Aug 25, 2026 | 154.05 | 157.45 | 150.05 | 152.30 | 152.30 | -0.20% | 97,651 |
| Aug 24, 2026 | 154.00 | 155.75 | 152.05 | 152.60 | 152.60 | -0.13% | 18,936 |
| Aug 21, 2026 | 157.75 | 157.75 | 150.80 | 152.80 | 152.80 | -2.68% | 70,444 |
| Aug 20, 2026 | 159.00 | 162.50 | 155.40 | 157.00 | 157.00 | -0.06% | 82,989 |
| Aug 19, 2026 | 154.00 | 161.10 | 152.00 | 157.10 | 157.10 | 2.45% | 75,667 |
| Aug 18, 2026 | 152.00 | 155.00 | 145.00 | 153.35 | 153.35 | 1.49% | 73,729 |
| Aug 17, 2026 | 136.70 | 152.95 | 133.40 | 151.10 | 151.10 | 10.57% | 445,941 |
| Aug 14, 2026 | 137.00 | 139.00 | 134.55 | 136.65 | 136.65 | 0.48% | 5,873 |
| Aug 13, 2026 | 133.30 | 137.00 | 133.10 | 136.00 | 136.00 | 1.87% | 60,990 |
| Aug 12, 2026 | 135.00 | 135.70 | 132.70 | 133.50 | 133.50 | -0.19% | 15,958 |
| Aug 11, 2026 | 134.50 | 135.00 | 133.00 | 133.75 | 133.75 | 0.34% | 9,542 |
| Aug 10, 2026 | 133.00 | 139.35 | 132.65 | 133.30 | 133.30 | -0.82% | 18,254 |
| Aug 7, 2026 | 134.75 | 135.30 | 133.00 | 134.40 | 134.40 | 0.71% | 7,903 |
| Aug 6, 2026 | 134.85 | 140.00 | 132.95 | 133.45 | 133.45 | -1.04% | 30,684 |
| Aug 5, 2026 | 132.00 | 135.45 | 130.50 | 134.85 | 134.85 | 3.29% | 17,195 |
| Aug 4, 2026 | 128.40 | 131.00 | 127.00 | 130.55 | 130.55 | 2.07% | 22,175 |
| Aug 3, 2026 | 127.30 | 128.40 | 127.00 | 127.90 | 127.90 | 0.43% | 11,353 |
| Jul 31, 2026 | 128.40 | 128.50 | 126.50 | 127.35 | 127.35 | 0.24% | 34,633 |
| Jul 30, 2026 | 128.00 | 128.40 | 127.00 | 127.05 | 127.05 | -0.04% | 12,144 |
| Jul 29, 2026 | 130.80 | 130.80 | 126.85 | 127.10 | 127.10 | 0.08% | 17,018 |
| Jul 28, 2026 | 128.40 | 128.40 | 127.00 | 127.00 | 127.00 | -0.31% | 14,774 |
| Jul 27, 2026 | 129.80 | 129.80 | 127.00 | 127.40 | 127.40 | -0.66% | 17,268 |
| Jul 24, 2026 | 127.80 | 129.20 | 127.00 | 128.25 | 128.25 | 0.79% | 9,996 |
| Jul 23, 2026 | 129.75 | 134.00 | 127.00 | 127.25 | 127.25 | -0.12% | 49,304 |
| Jul 22, 2026 | 130.50 | 130.50 | 127.00 | 127.40 | 127.40 | -2.19% | 12,376 |
| Jul 21, 2026 | 126.75 | 132.65 | 126.75 | 130.25 | 130.25 | 2.52% | 44,552 |
| Jul 20, 2026 | 128.70 | 128.70 | 127.00 | 127.05 | 127.05 | -1.17% | 5,874 |
| Jul 17, 2026 | 129.50 | 130.50 | 127.00 | 128.55 | 128.55 | -0.31% | 27,690 |
| Jul 16, 2026 | 132.45 | 132.50 | 128.05 | 128.95 | 128.95 | -1.86% | 10,615 |
| Jul 15, 2026 | 133.00 | 134.45 | 131.05 | 131.40 | 131.40 | -0.83% | 5,080 |
| Jul 14, 2026 | 135.00 | 140.25 | 131.40 | 132.50 | 132.50 | -1.19% | 71,631 |
| Jul 13, 2026 | 133.50 | 138.70 | 131.50 | 134.10 | 134.10 | 1.21% | 18,016 |
| Jul 10, 2026 | 131.25 | 138.00 | 130.95 | 132.50 | 132.50 | 1.26% | 27,221 |
| Jul 9, 2026 | 130.00 | 133.45 | 129.00 | 130.85 | 130.85 | 1.87% | 14,537 |
| Jul 8, 2026 | 129.90 | 131.90 | 127.90 | 128.45 | 128.45 | -0.35% | 9,614 |
| Jul 7, 2026 | 129.00 | 129.95 | 127.05 | 128.90 | 128.90 | 0.59% | 11,787 |
| Jul 6, 2026 | 130.10 | 131.00 | 126.80 | 128.15 | 128.15 | -1.35% | 31,267 |